$50.50 +0.11 (%) SPDR S&P Cp Mk Shs - NYSEARCA

Dec. 19, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
12/19/201450.4450.5750.1050.5011,990
12/18/201450.4050.4149.9450.395,797
12/17/201448.5649.4148.5649.411,559
12/16/201447.8448.5747.6447.6460,069
12/15/201448.5948.5947.9348.1522,343
12/12/201449.3649.3648.4148.4212,213
12/11/201450.3150.3149.7349.804,485
12/10/201450.7350.7349.7349.739,364
12/9/201450.2750.8250.2750.821,214
12/8/201450.7251.1450.5750.7510,486
12/5/201450.0650.7150.0650.5944,613
12/4/201449.8449.9449.7549.884,662
12/3/201449.6649.9049.6649.902,632
12/2/201449.1949.3949.1949.364,540
12/1/201449.4149.9348.6348.973,149
11/28/201449.6049.6049.4949.49508
11/26/201449.8449.8449.6449.64737
11/25/201449.6949.7649.5349.716,075
11/24/201449.5449.6249.4349.543,989
11/21/201449.6849.7149.2649.306,930
11/20/201448.6749.0548.5549.021,800
11/19/201448.9848.9848.5648.932,532
11/18/201448.8849.3648.8849.182,241
11/17/201449.0549.0748.9148.911,574
11/14/201449.5949.6749.2449.275,884
11/13/201449.5649.5749.2249.533,065
11/12/201449.2449.5149.2149.512,088
11/11/201449.3049.4249.3049.3412,160
11/10/201449.0849.2849.0849.203,366
11/7/201449.0849.1948.5749.082,070
11/6/201449.2449.2448.7849.114,693
11/5/201448.9449.1248.9449.111,871
11/4/201448.8248.8248.4248.705,151
11/3/201449.0549.1348.6348.8052,746
10/31/201448.8249.1448.7848.946,633
10/30/201447.7847.9047.7847.901,081
10/29/201447.6347.8547.3747.851,850
10/28/201447.0747.6047.0747.60761
10/27/201446.7346.9046.5046.902,178
10/24/201446.7146.9646.7146.962,013
10/23/201446.3746.7546.3246.601,807
10/22/201446.6246.6245.9245.921,133
10/21/201446.4346.6946.4346.662,315
10/20/201445.4545.6345.2845.631,676
10/17/201445.4745.4845.2445.463,404
10/16/201443.9145.1143.9145.044,924
10/15/201443.8744.6641.9044.666,177
10/14/201444.6445.0644.2344.5112,980
10/13/201445.0945.3044.8744.875,062
10/10/201446.0846.0845.2045.215,386
10/9/201446.7446.7446.0346.031,807
10/8/201446.5447.5246.4247.522,635
10/7/201447.6047.6046.6346.6319,953
10/6/201448.0248.0247.7447.797,754
10/3/201447.9648.0147.9047.941,146
10/2/201447.2347.5646.8847.503,706
10/1/201447.6647.6647.0347.192,662
9/30/201448.1448.1448.0048.00665
9/29/201448.6948.6948.6948.690
9/26/201448.2448.6948.2448.692,276
9/25/201448.5048.5047.5847.7111,743
9/24/201448.2048.3248.0448.324,340
9/23/201448.3548.3848.0848.122,813
9/22/201448.8748.8948.4548.461,852
9/19/201449.8349.8348.9449.153,770
9/18/201449.7650.1149.7649.948,766
9/17/201449.3949.4849.3149.483,534
9/16/201448.8249.0548.8049.0557,174
9/15/201449.3049.3048.8148.888,858
9/12/201449.1849.3949.1849.35739
9/11/201449.0549.2449.0549.244,388
9/10/201448.9949.2748.9949.233,249
9/9/201449.1949.1948.8048.8716,075
9/8/201449.1949.4349.1949.418,582
9/5/201449.4049.4048.9049.231,328
9/4/201449.4949.5349.2349.241,505
9/3/201450.0050.0949.6449.641,828
9/2/201449.6150.0649.5049.7610,866
8/29/201449.3249.5449.3249.45814
8/28/201449.2149.3248.9949.207,317
8/27/201449.8749.8749.3949.39805
8/26/201449.4449.9649.4449.9428,578
8/25/201449.3049.5249.3049.451,553
8/22/201448.8248.9648.8248.96676
8/21/201448.3148.9348.3148.836,809
8/20/201448.1248.5447.9248.5420,981
8/19/201448.3048.3848.1948.1922,738
8/18/201447.9448.2947.9448.238,091
8/15/201448.0048.1047.2547.613,964
8/14/201447.7547.7847.7247.772,662
8/13/201447.6247.7147.6247.684,257
8/12/201447.6347.6347.2447.427,857
8/11/201447.5747.9147.5247.59133,644
8/8/201446.8047.3646.7147.354,215
8/7/201446.9447.0046.6446.813,083
8/6/201446.9247.5246.8847.248,590
8/5/201446.7947.1046.7046.834,668
8/4/201447.2047.3446.8547.2337,855
8/1/201447.5547.5546.7047.2178,263
7/31/201448.3348.3347.6247.654,652
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center